Skip to main content

Chevron Corp (NY: CVX )

169.45 +0.44 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 62.15 64.12 61.34 63.94 27,382,306 +0.41(+0.64%)
Jan 28, 2016 63.41 64.11 61.90 63.54 17,600,152 +1.94(+3.16%)
Jan 27, 2016 62.08 63.67 60.90 61.59 16,733,785 -0.61(-0.99%)
Jan 26, 2016 60.62 62.49 60.16 62.21 16,449,967 +2.39(+3.99%)
Jan 25, 2016 60.85 62.33 59.75 59.82 16,701,610 -1.96(-3.17%)
Jan 22, 2016 62.46 63.00 60.43 61.78 21,264,076 +1.84(+3.07%)
Jan 21, 2016 58.27 60.38 57.70 59.94 21,781,002 +1.53(+2.62%)
Jan 20, 2016 59.14 59.39 55.71 58.40 35,355,836 -1.87(-3.10%)
Jan 19, 2016 62.24 62.67 59.74 60.28 17,785,414 -1.60(-2.58%)
Jan 15, 2016 60.37 61.87 61.87 61.87 24,165,730 -1.33(-2.11%)
Jan 14, 2016 60.60 63.72 59.86 63.20 22,221,364 +3.06(+5.09%)
Jan 13, 2016 61.50 62.30 59.17 60.14 21,024,844 -0.61(-1.00%)
Jan 12, 2016 60.79 60.93 58.93 60.75 18,220,880 +1.02(+1.71%)
Jan 11, 2016 61.27 61.36 58.99 59.73 19,426,644 -1.01(-1.66%)
Jan 08, 2016 61.67 62.00 60.06 60.73 16,080,877 -0.66(-1.07%)
Jan 07, 2016 62.52 63.41 61.13 61.39 20,781,608 -2.26(-3.54%)
Jan 06, 2016 64.66 64.91 62.97 63.65 19,614,800 -2.62(-3.95%)
Jan 05, 2016 65.85 66.30 64.96 66.27 10,635,657 +0.56(+0.86%)
Jan 04, 2016 66.21 66.64 64.76 65.70 15,411,781 -0.82(-1.23%)
Dec 31, 2015 66.10 66.52 66.52 66.52 9,450,710 -0.10(-0.14%)
Dec 30, 2015 66.63 67.28 66.47 66.62 7,572,107 -0.86(-1.27%)
Dec 29, 2015 67.95 68.46 67.35 67.48 8,749,344 +0.66(+0.98%)
Dec 28, 2015 66.78 67.09 66.32 66.82 9,195,095 -1.25(-1.84%)
Dec 24, 2015 69.47 68.07 68.07 68.07 6,759,664 -1.30(-1.88%)
Dec 23, 2015 68.18 69.40 67.72 69.37 15,108,496 +2.62(+3.92%)
Dec 22, 2015 65.90 67.14 65.30 66.75 13,065,264 +0.76(+1.15%)
Dec 21, 2015 66.85 67.07 65.23 65.99 17,406,920 -0.42(-0.63%)
Dec 18, 2015 66.60 67.49 66.04 66.41 27,271,762 -0.54(-0.81%)
Dec 17, 2015 69.14 69.50 66.85 66.95 19,042,534 -2.14(-3.10%)
Dec 16, 2015 68.46 69.38 67.15 69.10 22,868,926 +0.50(+0.73%)
Dec 15, 2015 66.98 69.07 66.96 68.59 25,902,490 +2.54(+3.84%)
Dec 14, 2015 63.82 66.25 63.18 66.06 16,806,350 +2.14(+3.34%)
Dec 11, 2015 64.96 65.01 63.66 63.92 17,832,376 -2.11(-3.20%)
Dec 10, 2015 65.08 66.89 64.79 66.04 19,654,536 +1.26(+1.94%)
Dec 09, 2015 64.09 66.66 63.82 64.78 19,844,996 +0.86(+1.34%)
Dec 08, 2015 63.46 65.08 62.30 63.92 18,116,074 -0.62(-0.96%)
Dec 07, 2015 64.69 65.03 62.78 64.54 20,795,522 -1.80(-2.71%)
Dec 04, 2015 65.00 66.42 63.96 66.34 17,809,846 +0.64(+0.97%)
Dec 03, 2015 67.15 67.60 65.34 65.70 14,868,657 -1.04(-1.55%)
Dec 02, 2015 68.48 68.54 66.58 66.74 15,996,840 -1.65(-2.41%)
Dec 01, 2015 67.27 68.51 67.27 68.39 9,432,625 +0.86(+1.27%)
Nov 30, 2015 67.03 68.00 66.88 67.53 16,457,098 +0.70(+1.05%)
Nov 27, 2015 66.74 67.18 66.61 66.83 3,445,345 -0.37(-0.55%)
Nov 25, 2015 67.08 67.20 67.20 67.20 7,328,435 -0.36(-0.53%)
Nov 24, 2015 66.69 68.25 66.41 67.55 11,557,237 +0.99(+1.49%)
Nov 23, 2015 65.56 66.88 65.16 66.56 9,313,928 +0.74(+1.12%)
Nov 20, 2015 67.03 67.52 65.67 65.82 11,577,501 -1.35(-2.00%)
Nov 19, 2015 68.06 68.31 66.87 67.17 8,243,930 -1.02(-1.50%)
Nov 18, 2015 67.62 68.59 67.32 68.19 9,361,898 +0.87(+1.30%)
Nov 17, 2015 67.49 68.40 67.07 67.32 10,243,896 -0.31(-0.46%)
Nov 16, 2015 64.92 67.64 64.92 67.63 13,456,603 +2.84(+4.38%)
Nov 13, 2015 65.44 65.73 64.43 64.79 10,507,753 -0.86(-1.31%)
Nov 12, 2015 66.30 66.59 65.20 65.65 12,251,708 -1.70(-2.53%)
Nov 11, 2015 68.23 68.46 67.11 67.35 8,329,433 -0.76(-1.12%)
Nov 10, 2015 67.29 68.31 67.10 68.11 9,339,431 +0.66(+0.99%)
Nov 09, 2015 68.29 69.00 67.29 67.45 10,482,219 -1.25(-1.82%)
Nov 06, 2015 68.46 68.72 67.04 68.70 13,187,258 -0.38(-0.55%)
Nov 05, 2015 70.17 70.54 68.91 69.08 15,306,842 -1.62(-2.29%)
Nov 04, 2015 71.61 71.67 70.19 70.70 16,327,860 -1.00(-1.40%)
Nov 03, 2015 69.71 72.06 69.71 71.70 24,184,398 +2.32(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.